Cameco Corporation (NY: CCJ )

24.38 +1.07 (+4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.83 11.04 10.81 10.90 1,319,337 +0.17(+1.63%)
Jun 28, 2018 10.73 10.82 10.61 10.73 1,605,747 +0.01(+0.09%)
Jun 27, 2018 10.74 10.94 10.72 10.72 2,414,697 -0.01(-0.09%)
Jun 26, 2018 10.46 10.77 10.40 10.73 2,005,870 -0.09(-0.81%)
Jun 25, 2018 10.96 10.96 10.75 10.81 1,683,716 -0.17(-1.59%)
Jun 22, 2018 11.05 11.05 10.84 10.99 1,616,181 +0.23(+2.16%)
Jun 21, 2018 11.12 11.12 10.71 10.75 2,066,073 -0.37(-3.31%)
Jun 20, 2018 11.11 11.26 11.06 11.12 2,191,118 +0.12(+1.06%)
Jun 19, 2018 11.11 11.22 10.96 11.01 2,781,684 -0.30(-2.66%)
Jun 18, 2018 11.41 11.50 11.19 11.31 3,244,445 -0.15(-1.27%)
Jun 15, 2018 11.72 11.23 11.45 2,161,287 -0.27(-2.31%)
Jun 14, 2018 11.65 11.81 11.61 11.72 1,766,408 +0.11(+0.92%)
Jun 13, 2018 11.58 11.68 11.52 11.62 2,582,923 +0.13(+1.10%)
Jun 12, 2018 11.36 11.69 11.34 11.49 2,331,971 +0.14(+1.19%)
Jun 11, 2018 11.28 11.56 11.28 11.36 1,537,567 +0.04(+0.34%)
Jun 08, 2018 11.38 11.70 11.31 11.32 3,184,376 -0.07(-0.60%)
Jun 07, 2018 11.74 11.78 11.21 11.38 4,013,053 -0.35(-2.97%)
Jun 06, 2018 11.74 11.73 6,125,830 +0.75(+6.79%)
Jun 05, 2018 10.60 11.23 10.58 10.99 6,021,373 +0.37(+3.47%)
Jun 04, 2018 10.22 10.66 10.19 10.62 3,197,870 +0.49(+4.88%)
Jun 01, 2018 10.08 10.22 10.04 10.12 1,501,133 +0.12(+1.16%)
May 31, 2018 10.42 10.52 9.989 10.01 2,694,365 -0.51(-4.88%)
May 30, 2018 10.23 10.57 10.21 10.52 1,361,560 +0.32(+3.13%)
May 29, 2018 10.14 10.27 10.09 10.20 1,686,250 -0.09(-0.85%)
May 25, 2018 10.29 10.29 10.29 0 -0.02(-0.19%)
May 24, 2018 10.26 10.40 10.25 10.31 910,512 -0.04(-0.37%)
May 23, 2018 10.17 10.42 10.16 10.35 1,528,980 +0.06(+0.57%)
May 22, 2018 10.86 10.86 10.21 10.29 5,551,460 -0.74(-6.68%)
May 21, 2018 11.03 11.05 10.94 11.03 768,364 +0.02(+0.18%)
May 18, 2018 11.01 11.06 10.86 11.01 1,389,825 -0.08(-0.70%)
May 17, 2018 11.13 11.21 11.05 11.08 1,326,273 -0.04(-0.35%)
May 16, 2018 11.15 11.17 11.02 11.12 1,351,880 +0.02(+0.17%)
May 15, 2018 11.15 11.15 10.93 11.10 1,635,834 -0.09(-0.78%)
May 14, 2018 11.14 11.32 11.14 11.19 1,546,789 +0.04(+0.35%)
May 11, 2018 11.09 11.19 11.03 11.15 1,987,602 +0.05(+0.44%)
May 10, 2018 11.09 11.16 11.02 11.10 1,126,547 +0.06(+0.53%)
May 09, 2018 11.03 11.20 11.01 11.05 1,381,223 +0.12(+1.06%)
May 08, 2018 10.96 11.12 10.85 10.93 1,924,244 -0.03(-0.27%)
May 07, 2018 10.90 11.19 10.89 10.96 1,673,155 +0.07(+0.62%)
May 04, 2018 10.70 10.93 10.70 10.89 2,490,770 +0.03(+0.27%)
May 03, 2018 11.08 11.09 10.71 10.86 2,977,715 -0.18(-1.67%)
May 02, 2018 10.74 11.31 10.74 11.05 6,240,004 +0.24(+2.24%)
May 01, 2018 10.21 10.91 10.17 10.80 5,661,385 +0.60(+5.89%)
Apr 30, 2018 10.02 10.31 9.902 10.20 2,057,155 +0.15(+1.44%)
Apr 27, 2018 9.970 10.10 9.602 10.06 2,698,183 +0.30(+3.08%)
Apr 26, 2018 9.883 9.883 9.640 9.757 2,046,772 -0.13(-1.27%)
Apr 25, 2018 9.805 9.931 9.800 9.883 1,829,343 +0.02(+0.20%)
Apr 24, 2018 9.970 10.02 9.790 9.863 1,764,589 -0.05(-0.49%)
Apr 23, 2018 10.14 10.23 9.892 9.912 3,415,148 -0.33(-3.22%)
Apr 20, 2018 10.24 10.34 10.10 10.24 2,647,916 -0.03(-0.28%)
Apr 19, 2018 10.25 10.33 10.14 10.27 1,732,997 +0.05(+0.47%)
Apr 18, 2018 10.14 10.29 9.970 10.22 3,023,631 +0.15(+1.44%)
Apr 17, 2018 9.989 10.11 9.834 10.08 2,535,929 +0.15(+1.46%)
Apr 16, 2018 9.640 10.31 9.495 9.931 8,433,695 +0.30(+3.12%)
Apr 13, 2018 9.679 9.766 9.543 9.631 1,569,062 +0.00(+0.00%)
Apr 12, 2018 9.708 9.805 9.621 9.631 1,176,089 -0.09(-0.90%)
Apr 11, 2018 9.611 9.824 9.602 9.718 1,194,449 +0.06(+0.60%)
Apr 10, 2018 9.650 9.805 9.607 9.660 2,424,184 +0.18(+1.94%)
Apr 09, 2018 9.592 9.757 9.427 9.476 1,409,063 -0.03(-0.31%)
Apr 06, 2018 9.631 9.747 9.456 9.505 1,980,146 -0.16(-1.70%)
Apr 05, 2018 9.340 9.757 9.330 9.669 2,760,457 +0.32(+3.42%)
Apr 04, 2018 9.291 9.393 9.175 9.350 2,576,664 -0.06(-0.62%)
Apr 03, 2018 9.011 9.476 9.001 9.408 4,264,880 +0.46(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.